List of Securities Quotation: IDX SMC Composite Date: Thursday, 23 July 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 9,475 9,550 9,400 9,425 -50 2,523,000 23,802,690,000 1,500 765.663 9,450 J 800 9,425 T/B 131,800 2 ABDA Asuransi Bina Dana Arta Tbk. 6,750 0 0 6,750 0 0 0 0 1,541.029 6,900 J 873,300 0 B 0 3 ABMM ABM Investama Tbk. 1,100 1,095 1,070 1,095 -5 2,000 2,145,000 5 29.200 1,070 J 2,300 1,055 B 600 4 ACES Ace Hardware Indonesia Tbk. 1,625 1,660 1,625 1,655 30 7,500,900 12,400,918,000 1,983 2,018.293 1,660 J 291,400 1,655 T/B 600 5 ADHI Adhi Karya (Persero) Tbk. 630 655 600 645 15 44,004,700 28,314,382,500 3,872 506.546 650 J 2,755,000 645 T/B 515,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,825 7,750 7,800 50 172,000 1,341,010,000 225 335.484 7,800 T/J 2,700 7,775 B 26,000 7 ADRO Adaro Energy Tbk. 1,125 1,145 1,120 1,130 5 64,260,600 72,666,578,000 4,965 102.727 1,135 J 4,637,800 1,130 T/B 747,500 8 AGII Aneka Gas Industri Tbk. 560 570 560 560 0 207,400 116,572,500 69 50.909 570 J 85,200 560 T/B 61,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 220 244 222 230 10 132,622,100 31,141,037,400 5,936 375.768 232 J 733,200 230 T/B 1,386,900 10 AGRS Bank IBK Indonesia Tbk. 101 103 101 101 0 13,700 1,388,800 8 91.818 102 J 12,100 101 T/B 1,060,400 11 AKRA AKR Corporindo Tbk. 2,700 2,740 2,650 2,720 20 27,719,700 74,904,854,000 4,892 2,167.832 2,720 T/J 818,800 2,710 B 100 12 AMAG Asuransi Multi Artha Guna Tbk. 308 350 296 298 -10 3,112,300 973,640,400 794 283.810 302 J 20,200 298 T/B 307,500 13 AMAR Bank Amar Indonesia Tbk. 376 376 350 360 -16 110,000 39,603,800 46 206.897 364 J 9,400 360 T/B 19,500 14 AMFG Asahimas Flat Glass Tbk. 2,850 2,900 2,840 2,860 10 81,700 233,254,000 11 116.735 2,860 T/J 299,900 2,680 B 12,100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,110 2,050 2,100 -50 38,100 78,655,000 24 110.526 2,100 T/J 12,500 2,030 B 10,000 16 AMRT Sumber Alfaria Trijaya Tbk. 750 750 745 750 0 346,900 259,266,500 142 1,913.802 750 T/J 242,500 745 B 95,900 17 ANJT Austindo Nusantara Jaya Tbk. 580 630 600 620 40 3,900 2,429,000 9 51.667 615 J 500 600 B 100 18 ANTM Aneka Tambang Tbk. 685 705 685 690 5 90,668,500 63,036,988,500 5,772 454.935 695 J 4,811,500 690 T/B 850,500 19 APIC Pacific Strategic Financial Tbk. 845 865 840 855 10 22,935,300 19,493,740,000 2,557 909.420 865 J 137,300 855 T/B 76,900 20 APLN Agung Podomoro Land Tbk. 114 118 113 115 1 19,445,200 2,247,200,100 827 31.507 116 J 1,345,300 115 T/B 1,345,200 21 ARII Atlas Resources Tbk. 490 510 500 500 10 10,100 5,051,000 6 33.333 500 T/J 8,200 462 B 700 22 ARKA Arkha Jayanti Persada Tbk. 288 0 0 288 0 0 0 0 122.034 0 J 0 0 B 0 23 ARNA Arwana Citramulia Tbk. 440 440 436 440 0 202,500 88,892,000 53 2,990.553 440 T/J 1,144,400 438 B 700 24 ARTO Bank Jago Tbk. 2,800 2,830 2,700 2,780 -20 129,700 360,722,000 81 14,010.684 2,780 T/J 2,300 2,770 B 26,800 25 ASGR Astra Graphia Tbk. 655 665 650 660 5 568,900 374,474,500 211 136.839 660 T/J 348,600 655 B 128,700 26 ASMI Asuransi Kresna Mitra Tbk. 1,160 1,165 1,160 1,165 5 33,100 38,499,000 37 2,157.407 1,170 J 2,100 1,160 B 2,300 27 ASRI Alam Sutera Realty Tbk. 129 131 125 131 2 48,849,000 6,342,494,000 1,393 124.762 132 J 3,785,300 131 T/B 5,894,500 28 ASSA Adi Sarana Armada Tbk. 500 570 505 525 25 30,447,300 16,136,518,000 2,092 134.615 525 T/J 1,050,200 520 B 1,659,200 29 ATIC Anabatic Technologies Tbk. 650 0 0 650 0 0 0 0 92.857 650 J 10,000 615 B 200 30 AUTO Astra Otoparts Tbk. 935 960 935 955 20 1,595,000 1,514,286,000 481 863.706 960 J 324,300 955 T/B 500 31 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,500 75,000 4 57.388 50 T/J 28,340,000 0 B 0 32 BACA Bank Capital Indonesia Tbk. 336 336 316 316 -20 7,000 2,278,000 9 232.978 360 J 37,600 314 B 5,000 33 BALI Bali Towerindo Sentra Tbk. 850 850 805 850 0 1,200 999,000 6 1,062.500 850 T/J 11,100 800 B 4,700 34 BBKP Bank Bukopin Tbk. 179 181 178 180 1 13,536,100 2,432,237,500 692 53.975 180 T/J 345,400 179 B 2,782,400 35 BBMD Bank Mestika Dharma Tbk. 1,410 1,500 1,450 1,450 40 1,100 1,645,000 2 105.072 1,445 J 100 1,330 B 2,500 36 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,325 1,290 1,295 10 66,654,900 87,065,089,000 4,811 168.913 1,300 J 1,356,600 1,295 T/B 1,040,400 37 BBYB Bank Yudha Bhakti Tbk. 290 304 292 302 12 201,500 60,885,400 13 307.473 304 J 100,000 298 B 900 38 BCAP MNC Kapital Indonesia Tbk. 156 157 154 156 0 10,693,300 1,668,623,800 5,662 442.403 156 T/J 601,100 155 B 100,400 39 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 500 B 600 40 BDMN Bank Danamon Indonesia Tbk. 2,840 2,880 2,820 2,840 0 1,177,600 3,350,482,000 570 1.604 2,840 T/J 114,000 2,830 B 10,500 41 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 667,800 33,390,000 34 217.306 50 T/J 848,845,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. 123 126 122 126 3 27,682,300 3,460,968,500 905 74.118 126 T/J 3,638,800 125 B 199,100 43 BFIN BFI Finance Indonesia Tbk. 272 274 266 268 -4 6,932,300 1,868,412,600 559 1,373.373 270 J 90,100 268 T/B 844,500 44 BHIT MNC Investama Tbk. 50 50 50 50 0 95,600 4,780,000 9 146.220 50 T/J 30,260,500 0 B 0 45 BINA Bank Ina Perdana Tbk. 855 860 835 845 -10 1,089,800 918,684,000 116 477.412 845 T/J 51,100 835 B 5,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 58,923,300 0 B 0 47 BIRD Blue Bird Tbk. 1,075 1,145 1,075 1,135 60 5,608,400 6,247,647,500 1,635 17.462 1,135 T/J 123,000 1,130 B 1,000 48 BISI BISI International Tbk. 830 825 810 825 -5 193,800 158,712,500 81 412.500 825 T/J 400 820 B 2,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 920 940 920 925 5 9,334,100 8,686,687,000 1,730 154.167 925 T/J 178,100 920 B 1,121,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 550 530 535 0 23,805,300 12,838,899,500 2,994 124.419 540 J 2,413,300 535 T/B 6,467,800 51 BKSL Sentul City Tbk. 50 50 50 50 0 30,578,200 1,528,910,000 136 3.455 50 T/J 234,759,100 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 75 81 73 76 1 6,500 499,100 6 174.392 76 T/J 113,900 73 B 6,700 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 174,362,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,870 J 100 3,350 B 100 55 BMAS Bank Maspion Indonesia Tbk. 274 286 274 274 0 9,200 2,619,600 12 85.625 286 J 1,000 274 T/B 5,100 56 BMTR Global Mediacom Tbk. 202 216 202 210 8 73,753,800 15,534,445,000 2,643 170.926 212 J 1,572,800 210 T/B 1,638,000 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 300 15,000 2 0.172 50 T/J 78,260,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 800 825 800 805 5 10,222,700 8,314,564,000 1,534 5.944 805 T/J 466,900 800 B 1,004,700 59 BNII Bank Maybank Indonesia Tbk. 164 167 163 166 2 1,394,100 229,193,500 137 1.978 167 J 224,000 166 T/B 341,200 60 BNLI Bank Permata Tbk. 1,280 1,280 1,265 1,275 -5 38,319,000 48,744,257,000 417 13.882 1,275 T/J 71,100 1,270 B 173,800 61 BOGA Bintang Oto Global Tbk. 1,395 1,395 1,365 1,370 -25 76,055,200 105,131,688,000 3,052 1,330.097 1,375 J 6,900 1,365 B 43,400 62 BOLA Bali Bintang Sejahtera Tbk. 162 165 159 164 2 14,100 2,268,400 29 93.714 164 T/J 500 161 B 2,300 63 BOLT Garuda Metalindo Tbk. 865 865 865 865 0 200 173,000 2 157.273 865 T/J 6,000 0 B 0 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 143,200 1,185 B 302,200 65 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 10,000 10,000 0 1,000 10,000,000 1 2,000.000 0 J 0 10,000 T/B 2,000 66 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,500 J 200 4,960 B 100 67 BRIS Bank BRIsyariah Tbk. 480 510 482 494 14 236,678,500 117,951,927,400 16,524 96.863 496 J 3,015,500 494 T/B 1,070,800 68 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 2,554,000 127,700,000 222 7.874 50 T/J 62,416,900 0 B 0 69 BRNA Berlina Tbk. 930 930 930 930 0 11,100 10,323,000 4 697.779 930 T/J 10,400 900 B 5,000 70 BSDE Bumi Serpong Damai Tbk. 720 745 720 735 15 81,847,100 60,006,540,000 2,555 143.975 740 J 1,643,500 735 T/B 2,273,500 71 BSIM Bank Sinarmas Tbk. 510 515 500 515 5 3,800 1,921,000 10 351.251 515 T/J 34,400 505 B 3,700 72 BSSR Baramulti Suksessarana Tbk. 1,265 1,265 1,255 1,265 0 5,900 7,450,000 20 64.872 1,265 T/J 2,300 1,260 B 3,900 73 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 13,700 685,000 4 383.083 50 T/J 6,005,400 0 B 0 75 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. 2,200 2,270 2,180 2,210 10 56,900 126,048,000 41 427.829 2,210 T/J 12,800 2,200 B 5,900 77 BTPS Bank BTPN Syariah Tbk. 3,210 3,270 3,200 3,250 40 14,830,600 47,936,074,000 3,205 333.333 3,260 J 336,700 3,250 T/B 265,600 78 BUKK Bukaka Teknik Utama Tbk. 710 740 690 725 15 39,200 27,574,500 43 122.881 725 T/J 800 700 B 2,100 79 BULL Buana Lintas Lautan Tbk. 308 312 306 308 0 128,090,100 39,520,997,000 3,536 30.119 310 J 1,562,800 308 T/B 168,900 80 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,037,200 101,860,000 128 2.902 50 T/J 1,770,296,000 0 B 0 81 BWPT Eagle High Plantations Tbk. 117 119 113 118 1 154,054,200 17,940,517,600 7,379 25.808 118 T/J 964,300 117 B 2,458,500 82 CAMP Campina Ice Cream Industry Tbk. 206 210 204 204 -2 599,000 122,966,600 116 61.818 206 J 4,900 204 T/B 65,900 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 10,600 530,000 10 28.571 50 T/J 84,815,100 0 B 0 84 CASA Capital Financial Indonesia Tbk. 332 348 310 314 -18 10,000 3,125,800 27 573.652 310 J 4,700 0 B 0 85 CASS Cardig Aero Services Tbk. 224 230 212 212 -12 14,415,200 3,169,966,000 2,356 53.000 214 J 72,800 212 T/B 408,900 86 CENT Centratama Telekomunikasi Indonesia Tbk. 94 97 91 94 0 6,534,300 614,796,100 247 601.600 95 J 35,600 94 T/B 373,700 87 CFIN Clipan Finance Indonesia Tbk. 191 197 191 193 2 79,700 15,455,600 39 15.103 196 J 4,200 193 T/B 4,400 88 CITA Cita Mineral Investindo Tbk. 1,700 1,800 1,650 1,800 100 46,300 81,660,000 8 6,531.679 1,850 J 1,000 1,700 B 800 89 CLAY Citra Putra Realty Tbk. 1,960 0 0 1,960 0 0 0 0 1,088.889 1,960 J 11,600 0 B 0 90 CLEO Sariguna Primatirta Tbk. 458 462 458 458 0 6,532,600 3,003,997,000 748 1,991.304 460 J 44,600 458 T/B 381,200 91 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,305 1,300 1,300 0 7,500 9,750,500 6 124.395 1,305 J 500 1,300 T/B 158,700 92 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 157,250,900 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. 324 332 330 332 8 1,100 365,000 5 167.537 332 T/J 1,000 330 B 400 95 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 96 CTRA Ciputra Development Tbk. 645 665 635 660 15 62,364,300 40,782,187,500 3,108 147.770 665 J 2,936,700 660 T/B 966,300 97 DEFI Danasupra Erapacific Tbk. 1,795 1,800 1,795 1,800 5 17,500 31,422,500 20 3,612.862 1,800 T/J 5,100 1,795 B 1,900 98 DEWA Darma Henwa Tbk 50 50 50 50 0 1,010,000 50,500,000 4 16.496 50 T/J 243,829,400 0 B 0 99 DILD Intiland Development Tbk. 180 180 177 179 -1 2,933,700 524,394,500 170 31.192 179 T/J 238,000 178 B 37,500 100 DIVA Distribusi Voucher Nusantara Tbk. 1,875 1,930 1,875 1,900 25 96,000 181,743,000 100 64.407 1,900 T/J 100 1,890 B 100 101 DLTA Delta Djakarta Tbk. 4,830 4,860 4,820 4,830 0 2,600 12,591,000 12 28,872.019 4,830 T/J 8,800 4,820 B 700 102 DMAS Puradelta Lestari Tbk. 226 228 218 220 -6 70,764,700 15,671,641,400 2,465 104.762 222 J 1,759,800 220 T/B 715,100 103 DMMX Digital Mediatama Maxima Tbk. 238 244 236 238 0 15,053,300 3,590,125,200 833 103.478 238 T/J 686,000 236 B 685,500 104 DMND Diamond Food Indonesia Tbk. 960 965 940 960 0 21,300 20,242,000 23 104.918 960 T/J 10,600 950 B 7,800 105 DNAR Bank Oke Indonesia Tbk. 252 314 252 252 0 25,400 6,625,000 16 229.091 252 T/J 480,400 238 B 600 106 DNET Indoritel Makmur Internasional Tbk. 3,380 3,380 3,380 3,380 0 500 1,690,000 2 2,969.105 3,380 T/J 19,200 3,250 B 300 107 DOID Delta Dunia Makmur Tbk. 244 286 242 286 42 258,704,800 69,681,577,000 10,789 387.198 288 J 1,959,000 286 T/B 12,441,800 108 DSNG Dharma Satya Nusantara Tbk. 362 362 354 358 -4 2,178,400 781,556,800 222 96.757 360 J 87,300 358 T/B 27,200 109 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,500 J 300 19,425 B 100 110 DUCK Jaya Bersama Indo Tbk. 430 432 406 414 -16 5,065,500 2,102,971,800 1,266 81.980 416 J 26,100 414 T/B 325,900 111 DUTI Duta Pertiwi Tbk 4,960 4,920 4,620 4,620 -340 26,300 121,987,000 58 464.648 4,620 T/J 27,700 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. 2,260 2,390 2,290 2,330 70 365,000 857,642,000 274 857.653 2,330 T/J 22,700 2,310 B 54,600 113 DWGL Dwi Guna Laksana Tbk. 248 254 244 248 0 8,300 2,064,200 31 165.333 252 J 7,400 246 B 200 114 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 200 140,000 2 17.284 700 T/J 99,600 655 B 600 115 ELSA Elnusa Tbk. 238 244 236 238 0 69,634,600 16,749,126,000 2,514 59.500 240 J 2,557,700 238 T/B 1,754,100 116 ELTY Bakrieland Development Tbk. 50 50 50 50 0 555,800 27,790,000 3 10.308 50 T/J 761,004,400 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. 4,750 0 0 4,750 0 0 0 0 659.722 4,750 J 1,200 4,650 B 200 118 EPMT Enseval Putera Megatrading Tbk. 1,875 1,905 1,850 1,880 5 110,700 208,310,000 60 1,315.338 1,885 J 300 1,860 B 100 119 ERAA Erajaya Swasembada Tbk. 1,515 1,530 1,475 1,490 -25 19,898,800 29,700,644,000 3,263 149.000 1,490 T/J 662,100 1,485 B 237,400 120 ESSA Surya Esa Perkasa Tbk. 168 175 163 168 0 16,015,700 2,720,406,100 710 312.785 169 J 59,000 168 T/B 41,700 121 EXCL XL Axiata Tbk. 2,800 2,870 2,800 2,820 20 10,565,300 29,800,436,000 3,611 143.117 2,820 T/J 609,700 2,810 B 32,300 122 FAST Fast Food Indonesia Tbk. 925 935 920 920 -5 75,700 69,721,000 49 2,893.719 920 T/J 24,900 915 B 6,500 123 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,500 J 200 6,975 B 3,000 124 FILM MD Pictures Tbk. 176 179 175 176 0 304,300 53,501,100 108 83.810 176 T/J 10,400 175 B 15,600 125 FISH FKS Multi Agro Tbk. 2,940 3,000 2,900 2,980 40 8,000 23,498,000 15 2,384.000 2,990 J 1,500 2,980 T/B 3,900 126 FMII Fortune Mate Indonesia Tbk 800 745 745 745 -55 1,100 819,500 2 745.000 745 T/J 800 0 B 0 127 FREN Smartfren Telecom Tbk. 98 108 98 103 5 438,087,700 45,617,501,700 10,266 5.722 104 J 3,460,300 103 T/B 5,365,400 128 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. 288 290 272 272 -16 33,800 9,554,000 16 32.381 286 J 700 272 T/B 9,900 130 GIAA Garuda Indonesia (Persero) Tbk. 256 268 254 260 4 47,295,400 12,305,831,800 2,421 34.951 260 T/J 2,693,000 258 B 462,800 131 GJTL Gajah Tunggal Tbk. 400 422 402 418 18 7,023,200 2,911,585,000 848 82.064 420 J 251,900 416 B 58,700 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. 85 87 81 85 0 17,879,100 1,487,356,800 594 21.250 86 J 1,212,900 85 T/B 1,551,100 133 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 18,000 J 200 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,300 1,290 1,295 -5 196,300 253,944,000 129 100.778 1,300 J 20,600 1,295 T/B 41,800 135 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. 100 102 99 100 0 53,100 5,349,900 7 40.000 101 J 1,500 99 B 2,800 137 HEAL Medikaloka Hermina Tbk. 3,080 3,100 3,000 3,030 -50 100,100 303,888,000 82 81.892 3,040 J 13,000 3,000 B 600 138 HERO Hero Supermarket Tbk. 840 865 855 855 15 200 172,000 2 1,784.671 850 J 79,500 845 B 100 139 HEXA Hexindo Adiperkasa Tbk. 3,590 3,580 3,550 3,570 -20 107,700 384,497,000 90 1,092.879 3,570 T/J 9,000 3,560 B 900 140 HITS Humpuss Intermoda Transportasi Tbk. 498 510 496 510 12 3,300 1,644,800 6 784.615 510 T/J 100 480 B 100 141 HOKI Buyung Poetra Sembada Tbk. 650 650 645 650 0 5,622,500 3,652,216,500 387 209.677 650 T/J 7,200 645 B 952,800 142 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. 64 65 60 61 -3 103,497,200 6,466,997,700 2,808 58.095 62 J 1,407,200 61 T/B 23,500 144 HRTA Hartadinata Abadi Tbk. 238 260 232 244 6 668,200 163,044,800 206 81.333 246 J 100 244 T/B 2,400 145 HRUM Harum Energy Tbk. 1,190 1,210 1,190 1,200 10 544,600 653,665,000 172 23.077 1,205 J 33,000 1,200 T/B 12,200 146 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. 133 136 124 133 0 359,200 47,854,300 91 126.667 134 J 100 133 T/B 64,900 148 IFSH Ifishdeco Tbk. 448 448 446 446 -2 200 89,400 2 101.364 448 J 7,600 420 B 100 149 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. 715 730 700 720 5 3,145,400 2,237,574,500 624 96.660 720 T/J 163,800 715 B 100 151 IMJS Indomobil Multi Jasa Tbk. 280 286 272 272 -8 2,634,500 723,967,200 229 54.400 274 J 99,100 272 T/B 101,000 152 IMPC Impack Pratama Industri Tbk. 1,275 1,275 1,265 1,275 0 708,400 902,578,500 74 335.526 1,280 J 166,200 1,275 T/B 1,100 153 INAF Indofarma Tbk. 1,880 2,350 2,130 2,350 470 4,254,300 9,968,254,000 1,284 940.000 0 J 0 2,350 T/B 20,538,500 154 INCO Vale Indonesia Tbk. 3,290 3,320 3,230 3,250 -40 10,653,100 34,696,103,000 2,492 1,326.531 3,260 J 58,000 3,250 T/B 1,117,100 155 INDR Indo-Rama Synthetics Tbk. 2,260 2,350 2,250 2,300 40 119,200 269,262,000 41 309.768 2,300 T/J 500 2,250 B 2,400 156 INDS Indospring Tbk. 2,300 2,330 2,250 2,300 0 72,200 165,720,000 123 215.625 2,300 T/J 5,500 2,280 B 12,800 157 INDY Indika Energy Tbk. 950 1,080 945 1,050 100 111,598,000 114,870,956,000 13,068 35.593 1,055 J 564,600 1,050 T/B 487,100 158 INKP Indah Kiat Pulp & Paper Tbk. 8,025 8,150 7,975 8,075 50 5,470,700 44,041,065,000 2,420 416.093 8,075 T/J 313,100 8,050 B 40,800 159 INPP Indonesian Paradise Property Tbk. 700 700 680 700 0 400 276,000 2 666.667 700 T/J 5,300 695 B 11,100 160 INPS Indah Prakasa Sentosa Tbk. 1,610 1,600 1,560 1,600 -10 11,000 17,491,500 18 579.710 1,600 T/J 500 1,565 B 1,600 161 INRU Toba Pulp Lestari Tbk. 835 835 780 780 -55 10,100 8,207,500 14 7.919 780 T/J 3,000 0 B 0 162 INTA Intraco Penta Tbk. 282 322 290 290 8 4,600 1,459,800 12 204.425 320 J 2,300 270 B 4,400 163 IPCC Indonesia Kendaraan Terminal Tbk. 434 446 434 442 8 6,748,700 2,973,812,600 1,019 26.951 444 J 333,200 442 T/B 62,900 164 IPTV MNC Vision Networks Tbk. 344 352 344 350 6 30,142,400 10,539,170,200 12,565 145.833 350 T/J 1,904,600 348 B 244,500 165 IRRA Itama Ranoraya Tbk. 610 635 615 630 20 5,336,600 3,322,564,500 635 168.449 630 T/J 32,200 625 B 42,900 166 ISAT Indosat Tbk. 2,550 2,570 2,540 2,540 -10 1,250,800 3,190,464,000 580 181.429 2,550 J 33,800 2,540 T/B 102,900 167 ISSP Steel Pipe Industry of Indonesia Tbk. 126 139 126 139 13 22,778,000 3,064,905,100 1,626 47.119 139 T/J 1,500 138 B 923,900 168 ITIC Indonesian Tobacco Tbk. 750 700 700 700 -50 432,200 302,540,000 180 318.182 700 T/J 1,486,000 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. 7,750 8,075 7,750 7,900 150 5,518,500 43,770,580,000 2,692 56.429 7,925 J 57,400 7,900 T/B 47,300 170 JAST Jasnita Telekomindo Tbk. 84 92 80 87 3 32,005,200 2,822,214,400 3,312 35.366 88 J 156,500 87 T/B 410,900 171 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 175,410,300 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. 570 535 535 535 -35 100 53,500 1 303.477 570 J 2,200 535 T/B 4,900 173 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 318 336 -4 572,100 184,647,200 59 278.107 336 T/J 26,900 318 B 230,100 174 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,170 1,120 1,160 35 45,340,600 52,227,294,000 6,139 317.113 1,165 J 950,000 1,160 T/B 2,521,600 175 JRPT Jaya Real Property Tbk. 414 414 412 412 -2 1,550,300 639,261,000 181 396.154 412 T/J 229,800 410 B 522,400 176 JSMR Jasa Marga (Persero) Tbk. 4,230 4,250 4,160 4,190 -40 12,125,100 50,868,240,000 4,317 247.081 4,190 T/J 1,453,100 4,180 B 20,500 177 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,045 J 100 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. 765 770 765 765 0 227,700 174,191,500 16 1,700.000 770 J 21,700 765 T/B 4,500 179 KAEF Kimia Farma Tbk. 2,140 2,670 2,500 2,670 530 17,407,800 46,170,012,000 2,881 2,670.000 0 J 0 2,670 T/B 33,167,100 180 KBLI KMI Wire & Cable Tbk. 394 406 394 402 8 1,303,600 525,267,000 280 48.846 404 J 19,700 400 B 204,600 181 KEEN Kencana Energi Lestari Tbk. 338 350 328 344 6 2,050,000 685,717,800 112 86.869 344 T/J 3,900 332 B 25,300 182 KEJU Mulia Boga Raya Tbk. 1,050 1,050 1,000 1,040 -10 375,400 379,997,500 270 138.667 1,040 T/J 33,300 1,035 B 10,800 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 54 50 50 0 1,433,800 72,074,500 662 1.818 50 T/J 343,600 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. 146 146 142 142 -4 2,234,200 320,948,900 236 4.927 143 J 571,400 142 T/B 2,000 185 KINO Kino Indonesia Tbk. 3,350 3,430 3,310 3,400 50 804,900 2,689,210,000 183 89.474 3,400 T/J 528,500 3,340 B 100 186 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 1,100 1,100 0 1,000 1,100,000 2 544.554 1,100 T/J 800 0 B 0 187 KKGI Resource Alam Indonesia Tbk. 206 220 193 208 2 13,500 2,798,100 11 729.825 210 J 61,200 194 B 5,000 188 KMTR Kirana Megatara Tbk. 302 306 284 304 2 121,100 35,920,800 21 66.376 304 T/J 17,500 300 B 2,000 189 KOTA DMS Propertindo Tbk. 630 635 620 625 -5 7,863,500 4,936,913,500 261 312.500 625 T/J 10,500 620 B 323,600 190 KPIG MNC Land Tbk. 110 111 108 108 -2 1,552,300 168,331,200 155 232.393 109 J 300,000 108 T/B 34,400 191 KRAH Grand Kartech Tbk. 474 494 474 474 0 300 144,200 2 172.364 472 J 2,200 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. 364 382 362 374 10 149,237,000 55,975,645,400 8,356 46.496 374 T/J 1,916,800 372 B 3,170,500 193 KREN Kresna Graha Investama Tbk. 122 124 120 121 -1 15,373,600 1,864,004,100 925 1,258.843 122 J 1,066,400 121 T/B 389,400 194 LAND Trimitra Propertindo Tbk. 208 214 212 212 4 40,200 8,532,400 5 54.359 210 J 72,300 198 B 5,500 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,000 6,725 6,600 6,650 -350 4,400 29,300,000 16 109.917 6,950 J 10,000 6,650 T/B 500 196 LINK Link Net Tbk. 2,030 2,050 2,010 2,020 -10 1,672,300 3,389,271,000 796 126.250 2,030 J 21,000 2,020 T/B 60,100 197 LPCK Lippo Cikarang Tbk 820 830 810 815 -5 1,117,800 912,570,000 374 91.888 820 J 9,100 815 T/B 3,000 198 LPKR Lippo Karawaci Tbk. 146 146 143 144 -2 9,095,400 1,310,785,000 665 46.500 145 J 530,000 144 T/B 1,320,200 199 LPPF Matahari Department Store Tbk. 1,450 1,470 1,410 1,425 -25 16,130,800 23,023,740,000 4,032 32.290 1,430 J 120,900 1,425 T/B 3,200 200 LSIP PP London Sumatra Indonesia Tbk. 1,000 1,020 1,000 1,015 15 25,997,400 26,272,375,500 2,784 261.935 1,015 T/J 30,000 1,010 B 517,200 201 MAIN Malindo Feedmill Tbk. 615 705 620 675 60 52,979,300 35,567,549,500 6,098 383.523 680 J 765,200 675 T/B 3,262,400 202 MAPA Map Aktif Adiperkasa Tbk. 2,280 2,300 2,260 2,280 0 1,183,400 2,700,161,000 329 108.571 2,280 T/J 100 2,270 B 111,200 203 MAPB MAP Boga Adiperkasa Tbk. 1,400 0 0 1,400 0 0 0 0 83.333 1,500 J 6,900 1,355 B 200 204 MAPI Mitra Adiperkasa Tbk. 700 730 685 695 -5 33,187,200 23,212,651,000 2,560 1,115.301 695 T/J 686,300 690 B 1,100,000 205 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 933,300 46,665,000 43 66.667 50 T/J 11,490,600 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. 775 790 765 780 5 7,400,800 5,773,425,500 756 1,560.000 780 T/J 15,500 770 B 8,700 207 MASA Multistrada Arah Sarana Tbk. 540 590 540 545 5 24,500 13,257,000 6 387.514 570 J 30,700 540 B 5,100 208 MBAP Mitrabara Adiperdana Tbk. 1,750 1,770 1,700 1,740 -10 82,600 142,476,000 137 133.846 1,750 J 11,000 1,740 T/B 600 209 MCAS M Cash Integrasi Tbk. 2,000 2,150 1,990 2,150 150 8,605,900 18,018,428,000 1,397 155.235 2,160 J 44,200 2,150 T/B 53,000 210 MCOR Bank China Construction Bank Indonesia Tbk. 138 148 137 139 1 8,835,800 1,232,760,600 300 124.673 139 T/J 314,000 138 B 2,127,900 211 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,660,600 0 B 0 212 MDKA Merdeka Copper Gold Tbk. 1,630 1,810 1,635 1,710 80 179,183,100 312,819,682,000 16,911 445.902 1,715 J 4,900 1,710 T/B 2,239,300 213 MDLN Modernland Realty Tbk. 58 59 54 56 -2 90,134,400 5,048,068,900 1,430 16.619 56 T/J 2,105,800 55 B 7,425,200 214 MEDC Medco Energi Internasional Tbk. 472 492 472 482 10 158,463,900 76,807,252,600 6,547 848.935 484 J 857,300 482 T/B 1,166,300 215 MEGA Bank Mega Tbk. 6,550 0 0 6,550 0 0 0 0 4,774.470 6,500 J 5,000 6,300 B 100 216 MERK Merck Tbk. 3,940 4,000 3,870 3,870 -70 439,900 1,719,494,000 464 10,203.813 3,880 J 1,400 3,870 T/B 6,800 217 META Nusantara Infrastructure Tbk. 112 113 109 112 0 828,100 92,876,100 36 33.931 112 T/J 99,600 110 B 4,000 218 MFIN Mandala Multifinance Tbk. 925 925 900 920 -5 15,000 13,747,000 13 943.590 920 T/J 1,500 880 B 4,100 219 MGRO Mahkota Group Tbk. 685 700 680 685 0 2,498,700 1,722,424,500 200 304.444 685 T/J 43,000 680 B 38,000 220 MIDI Midi Utama Indonesia Tbk. 1,450 1,450 1,440 1,440 -10 300 434,000 2 523.636 1,440 T/J 600 0 B 0 221 MIKA Mitra Keluarga Karyasehat Tbk. 2,280 2,330 2,280 2,320 40 19,184,500 44,223,354,000 1,898 136.592 2,320 T/J 15,400 2,310 B 2,300 222 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,043,600 0 B 0 223 MKPI Metropolitan Kentjana Tbk. 14,700 0 0 14,700 0 0 0 0 700.000 14,700 J 5,500 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. 9,875 9,875 9,850 9,875 0 97,100 958,837,500 64 62,898.089 9,875 T/J 18,000 9,850 B 3,700 225 MLPL Multipolar Tbk. 52 53 52 52 0 1,341,500 69,765,100 52 5.964 53 J 917,800 52 T/B 50,000 226 MMLP Mega Manunggal Property Tbk. 190 190 186 187 -3 4,677,700 875,621,900 96 31.966 187 T/J 3,357,300 186 B 551,500 227 MNCN Media Nusantara Citra Tbk. 880 915 880 900 20 87,827,000 78,831,906,000 6,682 100.000 905 J 2,114,900 900 T/B 6,992,500 228 MOLI Madusari Murni Indah Tbk. 900 895 890 890 -10 11,400 10,148,000 9 153.448 890 T/J 1,000 840 B 2,000 229 MPMX Mitra Pinasthika Mustika Tbk. 492 494 490 492 0 948,800 467,581,600 224 32.800 494 J 193,600 492 T/B 28,100 230 MPPA Matahari Putra Prima Tbk. 114 116 111 113 -1 684,400 77,114,700 105 47.509 113 T/J 16,000 112 B 8,600 231 MPRO Maha Properti Indonesia Tbk. 745 725 710 725 -20 700 499,500 7 659.091 725 T/J 300 700 B 2,600 232 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 4,700 4,700 0 1,000 4,700,000 2 426.310 4,700 T/J 2,400 4,420 B 100 233 MSIN MNC Studios International Tbk. 272 280 272 272 0 2,341,500 645,169,200 477 54.400 274 J 109,400 272 T/B 145,500 234 MSKY MNC Sky Vision Tbk. 1,000 1,175 1,000 1,175 175 8,500 9,900,000 7 77.303 1,175 T/J 7,100 995 B 200 235 MTDL Metrodata Electronics Tbk. 1,430 1,470 1,430 1,460 30 1,069,100 1,546,898,500 209 2,628.357 1,470 J 12,000 1,460 T/B 302,300 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 94,946,500 0 B 0 237 MTLA Metropolitan Land Tbk. 390 0 0 390 0 0 0 0 163.968 392 J 100 380 B 2,500 238 MTPS Meta Epsi Tbk. 135 139 135 135 0 400 54,400 4 42.188 135 T/J 2,800 131 B 1,400 239 MYOH Samindo Resources Tbk. 1,085 1,090 1,070 1,090 5 52,000 56,665,500 19 129.828 1,090 T/J 17,600 1,080 B 200 240 MYOR Mayora Indah Tbk. 2,220 2,270 2,200 2,270 50 4,296,300 9,653,470,000 1,703 11,355.678 2,280 J 226,100 2,270 T/B 85,500 241 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. 113 119 106 106 -7 138,100 15,165,400 88 102.913 112 J 3,700 106 T/B 6,900 243 NATO Nusantara Properti Internasional Tbk. 286 294 276 288 2 367,700 105,118,000 131 279.612 288 T/J 25,300 286 B 1,000 244 NFCX NFC Indonesia Tbk. 1,850 1,885 1,860 1,885 35 1,103,200 2,063,538,000 55 101.892 1,900 J 7,500 1,885 T/B 47,500 245 NIKL Pelat Timah Nusantara Tbk. 780 965 730 930 150 143,207,500 127,443,584,000 21,502 286.154 930 T/J 1,532,800 925 B 220,200 246 NIRO City Retail Developments Tbk. 140 144 131 144 4 33,500 4,396,300 5 137.143 144 T/J 3,200 133 B 4,200 247 NISP Bank OCBC NISP Tbk. 715 720 715 715 0 71,200 51,004,500 33 866.415 720 J 11,300 715 T/B 38,200 248 NOBU Bank Nationalnobu Tbk. 750 750 750 750 0 400 300,000 3 200.000 775 J 100 710 B 300 249 NZIA Nusantara Almazia Tbk. 176 178 165 165 -11 16,700 2,793,300 10 75.000 178 J 11,000 165 T/B 7,600 250 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 350 J 100 320 B 6,600 251 PALM Provident Agro Tbk. 187 197 185 190 3 355,500 67,318,600 122 51.931 190 T/J 7,300 189 B 2,000 252 PBID Panca Budi Idaman Tbk. 880 885 870 875 -5 256,000 222,892,500 58 102.941 875 T/J 9,800 870 B 400 253 PBRX Pan Brothers Tbk. 246 250 246 248 2 4,800 1,184,800 14 438.938 250 J 124,500 248 T/B 1,200 254 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 690 J 500 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. 1,220 1,270 1,225 1,245 25 187,897,700 234,483,204,000 23,444 415.000 1,250 J 2,511,600 1,245 T/B 10,777,700 256 PJAA Pembangunan Jaya Ancol Tbk. 550 550 540 545 -5 61,100 33,326,000 27 106.341 550 J 6,800 545 T/B 47,400 257 PLIN Plaza Indonesia Realty Tbk. 2,390 2,390 2,390 2,390 0 3,300 7,887,000 2 991.742 2,440 J 100 2,390 T/B 17,600 258 PMJS Putra Mandiri Jembar Tbk. 126 126 125 126 0 89,000 11,160,000 5 100.800 126 T/J 3,600 125 B 346,500 259 PNBN Bank Pan Indonesia Tbk 830 845 810 815 -15 10,483,600 8,648,393,000 1,193 1,356.976 815 T/J 337,200 810 B 1,641,500 260 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 211,900 10,595,000 12 50.000 50 T/J 7,657,900 0 B 0 261 PNIN Paninvest Tbk. 725 730 725 725 0 113,700 82,549,000 35 770.949 725 T/J 75,400 720 B 86,500 262 PNLF Panin Financial Tbk. 181 183 181 181 0 20,241,400 3,682,535,000 482 195.633 182 J 350,000 181 T/B 2,024,100 263 POLI Pollux Investasi Internasional Tbk. 1,170 1,160 1,155 1,155 -15 200 231,500 2 70.642 1,160 J 100 1,090 B 1,400 264 POLU Golden Flower Tbk. 780 900 900 900 120 1,100 990,000 4 312.500 900 T/J 1,200 805 B 100 265 PORT Nusantara Pelabuhan Handal Tbk. 492 472 470 470 -22 1,600 755,000 4 87.850 500 J 400 472 B 300 266 POWR Cikarang Listrindo Tbk. 600 600 595 600 0 18,827,700 11,252,189,000 3,530 40.000 600 T/J 12,593,200 595 B 1,889,200 267 PPRE PP Presisi Tbk. 195 200 193 196 1 15,106,600 2,957,629,200 1,861 45.581 197 J 262,600 196 T/B 9,600 268 PPRO PP Properti Tbk. 50 55 50 52 2 879,544,600 46,145,592,700 11,357 112.432 53 J 30,651,400 52 T/B 32,322,200 269 PRDA Prodia Widyahusada Tbk. 3,060 3,060 3,010 3,050 -10 50,500 153,993,000 30 46.923 3,060 J 13,000 3,050 T/B 331,300 270 PRIM Royal Prima Tbk. 294 310 294 298 4 4,300 1,281,800 5 59.600 298 T/J 63,900 290 B 100 271 PSAB J Resources Asia Pasifik Tbk. 228 244 218 226 -2 260,302,600 60,238,606,600 12,496 733.219 228 J 733,900 226 T/B 3,647,200 272 PSGO Palma Serasih Tbk. 108 108 105 105 -3 54,600 5,744,000 30 100.000 106 J 7,500 105 T/B 4,400 273 PTBA Bukit Asam Tbk. 2,080 2,140 2,090 2,110 30 32,352,000 68,408,784,000 5,009 1,834.783 2,120 J 666,200 2,110 T/B 860,200 274 PTPP PP (Persero) Tbk. 985 1,070 985 1,070 85 184,230,200 192,131,622,000 13,437 201.128 1,075 J 1,138,000 1,070 T/B 1,106,200 275 PTRO Petrosea Tbk. 1,800 1,925 1,800 1,915 115 3,401,200 6,406,871,500 1,446 1,532.000 1,920 J 34,600 1,915 T/B 129,800 276 PTSN Sat Nusapersada Tbk 204 208 200 204 0 2,634,200 539,685,200 277 105.517 204 T/J 167,800 202 B 688,200 277 PTSP Pioneerindo Gourmet International Tbk. 4,100 5,000 5,000 5,000 900 500 2,500,000 2 392.157 4,950 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. 420 434 416 426 6 148,263,700 63,393,155,600 5,490 1,642.315 428 J 1,468,300 426 T/B 170,200 279 PZZA Sarimelati Kencana Tbk. 655 655 645 655 0 673,500 438,137,500 345 59.545 655 T/J 37,600 650 B 108,700 280 RALS Ramayana Lestari Sentosa Tbk. 575 585 565 570 -5 17,266,900 9,882,278,500 1,521 356.250 575 J 326,600 570 T/B 2,343,900 281 RDTX Roda Vivatex Tbk 5,100 0 0 5,100 0 0 0 0 268.677 5,350 J 700 5,050 B 10,000 282 REAL Repower Asia Indonesia Tbk. 50 52 50 50 0 273,523,200 13,807,747,100 2,283 50.000 50 T/J 1,578,800 0 B 0 283 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. 426 426 410 410 -16 495,400 206,877,200 145 251.534 410 T/J 28,000 408 B 1,300 285 RMBA Bentoel Internasional Investama Tbk. 230 236 220 236 6 10,400 2,293,200 5 1,846.635 236 T/J 14,900 224 B 5,000 286 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,235 1,225 1,230 5 846,100 1,041,099,000 113 482.353 1,235 J 33,600 1,230 T/B 29,400 287 SAME Sarana Meditama Metropolitan Tbk. 64 66 64 64 0 11,710,400 760,118,900 362 80.000 65 J 70,000 64 T/B 38,965,900 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,750 9,725 9,525 9,725 -25 6,400 61,572,500 12 6,274.194 9,725 T/J 2,300 9,700 B 500 289 SCMA Surya Citra Media Tbk. 1,225 1,285 1,220 1,270 45 77,726,800 97,885,800,000 4,446 574.523 1,275 J 180,700 1,270 T/B 607,900 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 770 720 770 0 300 226,000 3 861.249 775 J 20,200 770 T/B 800 291 SFAN Surya Fajar Capital Tbk. 985 0 0 985 0 0 0 0 523.936 945 J 100 0 B 0 292 SGRO Sampoerna Agro Tbk. 1,900 1,900 1,890 1,895 -5 94,200 178,536,500 51 80.983 1,895 T/J 9,700 1,890 B 41,300 293 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 4,500 J 1,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. 600 600 580 590 -10 472,100 278,430,000 128 421.429 590 T/J 16,700 585 B 5,000 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,245 1,290 1,250 1,270 25 12,832,700 16,294,602,500 2,455 218.966 1,275 J 300,400 1,270 T/B 262,400 296 SILO Siloam International Hospitals Tbk. 5,025 5,075 4,960 4,980 -45 117,700 588,384,000 181 56.560 5,025 J 300 4,980 T/B 200 297 SIMP Salim Ivomas Pratama Tbk. 316 320 316 316 0 6,519,200 2,071,145,200 588 28.727 318 J 427,400 316 T/B 1,912,200 298 SIPD Sierad Produce Tbk. 980 1,040 980 1,040 60 1,100 1,106,500 5 1.156 1,040 T/J 10,600 980 B 1,000 299 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 300 300 SLIS Gaya Abadi Sempurna Tbk. 5,050 5,225 5,075 5,150 100 266,500 1,370,712,500 49 4,478.261 5,200 J 2,200 5,150 T/B 200 301 SMAR Smart Tbk. 3,200 3,210 3,190 3,200 0 2,700 8,632,000 6 1,057.292 3,200 T/J 800 3,190 B 500 302 SMBR Semen Baturaja (Persero) Tbk. 410 510 414 510 100 372,283,300 180,997,272,800 25,111 91.071 0 J 0 510 T/B 14,098,100 303 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,040 1,025 1,030 -10 65,000 66,839,500 53 1,243.961 1,040 J 400 1,025 B 19,800 304 SMRA Summarecon Agung Tbk. 590 615 585 605 15 83,126,600 50,088,039,000 3,482 994.085 610 J 5,530,500 605 T/B 3,036,300 305 SMSM Selamat Sempurna Tbk. 1,165 1,180 1,160 1,165 0 4,105,100 4,802,033,500 1,352 3,111.728 1,170 J 30,000 1,165 T/B 30,600 306 SOCI Soechi Lines Tbk. 129 132 129 131 2 11,821,700 1,539,413,500 746 23.818 131 T/J 1,026,700 130 B 693,700 307 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 400 0 B 0 308 SPTO Surya Pertiwi Tbk. 490 490 488 488 -2 111,600 54,539,600 39 42.069 490 J 6,000 488 T/B 55,600 309 SQMI Wilton Makmur Indonesia Tbk. 200 210 192 193 -7 48,325,900 9,679,148,200 3,824 109.673 194 J 940,800 193 T/B 20,700 310 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 137 127 132 3 14,700 1,945,100 10 140.874 132 T/J 54,800 128 B 1,000 311 SRIL Sri Rejeki Isman Tbk. 199 206 199 202 3 38,365,800 7,772,408,200 1,742 84.167 204 J 6,186,600 202 T/B 416,300 312 SRTG Saratoga Investama Sedaya Tbk. 2,730 2,770 2,730 2,760 30 70,400 194,009,000 53 50.182 2,760 T/J 3,700 2,750 B 10,000 313 SSIA Surya Semesta Internusa Tbk. 376 382 372 376 0 20,105,500 7,595,719,400 1,234 154.256 376 T/J 270,500 374 B 5,362,800 314 SSMS Sawit Sumbermas Sarana Tbk. 850 855 835 845 -5 740,800 627,000,000 267 126.119 850 J 90,200 845 T/B 41,800 315 STTP Siantar Top Tbk. 8,500 0 0 8,500 0 0 0 0 5,022.750 8,300 J 100 7,925 B 100 316 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 317 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,450 J 100 0 B 0 318 SURE Super Energy Tbk. 2,950 2,930 2,930 2,930 -20 900 2,637,000 3 1,890.323 2,940 J 4,400 2,920 B 1,100 319 TAMU Pelayaran Tamarin Samudra Tbk. 54 54 52 53 -1 3,210,300 169,402,100 131 484.239 54 J 1,422,900 53 T/B 3,424,500 320 TARA Sitara Propertindo Tbk. 114 107 107 107 -7 3,900 417,300 8 100.943 107 T/J 28,209,700 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. 1,225 1,235 1,200 1,220 -5 48,592,200 59,271,593,500 3,310 301.235 1,220 T/J 1,117,300 1,215 B 55,400 322 TBLA Tunas Baru Lampung Tbk. 705 715 705 710 5 2,094,800 1,487,017,000 585 161.676 710 T/J 3,100 705 B 285,300 323 TCID Mandom Indonesia Tbk. 6,975 7,175 7,175 7,175 200 100 717,500 1 703.763 7,125 J 500 7,000 B 200 324 TCPI Transcoal Pacific Tbk. 3,990 4,120 3,900 4,110 120 13,907,400 55,533,888,000 11,124 2,978.261 4,110 T/J 39,600 4,100 B 110,100 325 TDPM Tridomain Performance Materials Tbk. 92 94 91 93 1 3,184,500 292,768,700 187 40.789 93 T/J 274,500 92 B 362,200 326 TEBE Dana Brata Luhur Tbk. 1,405 1,400 1,400 1,400 -5 800 1,120,000 1 127.854 1,500 J 100,000 1,400 T/B 200 327 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 328 TFCO Tifico Fiber Indonesia Tbk. 320 0 0 320 0 0 0 0 72.516 0 J 0 320 B 7,600 329 TGKA Tigaraksa Satria Tbk. 6,400 6,400 6,400 6,400 0 200 1,280,000 2 5,259.265 6,400 T/J 100 5,975 B 100 330 TINS Timah Tbk. 695 710 685 690 -5 42,275,200 29,518,210,500 4,761 352.586 695 J 915,900 690 T/B 2,081,100 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,050 7,125 7,000 7,025 -25 6,285,400 44,305,977,500 2,511 434.344 7,050 J 148,500 7,025 T/B 804,400 332 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 15,800 5,498,400 7 73.436 348 T/J 106,400 336 B 5,300 333 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 29,100 1,455,000 3 80.475 50 T/J 185,875,800 0 B 0 334 TOTL Total Bangun Persada Tbk. 324 334 316 322 -2 25,679,900 8,317,376,800 2,140 115.733 324 J 211,400 322 T/B 537,000 335 TOTO Surya Toto Indonesia Tbk. 222 226 220 226 4 15,000 3,333,800 14 733.124 226 T/J 1,200 224 B 900 336 TOWR Sarana Menara Nusantara Tbk. 1,080 1,120 1,075 1,100 20 219,594,100 241,635,611,000 26,130 5,239.842 1,100 T/J 2,494,300 1,095 B 1,655,700 337 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 338 TRIM Trimegah Sekuritas Indonesia Tbk. 117 119 114 115 -2 21,900 2,525,100 19 115.887 119 J 400 116 B 5,100 339 TRIN Perintis Triniti Properti Tbk. 274 278 270 272 -2 19,554,000 5,332,766,000 810 136.000 274 J 1,036,100 272 T/B 341,400 340 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 341 TRST Trias Sentosa Tbk. 398 390 386 390 -8 109,900 42,821,000 11 232.641 390 T/J 10,100 386 B 5,000 342 TSPC Tempo Scan Pacific Tbk. 1,395 1,705 1,400 1,460 65 6,204,800 9,337,511,000 2,627 260.454 1,460 T/J 1,000 1,455 B 76,500 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,690 2,690 2,690 2,690 0 1,100 2,959,000 2 69.870 2,690 T/J 9,800 2,560 B 7,900 344 TURI Tunas Ridean Tbk. 1,370 1,375 1,350 1,350 -20 265,200 362,157,000 24 3,000.000 1,375 J 6,900 1,345 B 13,000 345 UCID Uni-Charm Indonesia Tbk. 1,500 1,525 1,500 1,500 0 1,325,300 1,988,040,000 61 100.000 1,510 J 1,500 1,500 T/B 1,277,200 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,615 1,630 1,610 1,615 0 484,000 782,168,000 276 3,131.301 1,615 T/J 431,800 1,610 B 137,000 347 UNIC Unggul Indah Cahaya Tbk. 3,750 3,850 3,790 3,790 40 200 764,000 2 140.367 3,800 J 1,200 3,600 B 1,700 348 URBN Urban Jakarta Propertindo Tbk. 1,480 1,480 1,475 1,475 -5 154,300 228,352,500 14 122.917 1,475 T/J 1,700 1,470 B 2,400 349 VICO Victoria Investama Tbk. 76 75 71 75 -1 156,900 11,272,000 48 60.000 75 T/J 91,100 71 B 64,900 350 VOKS Voksel Electric Tbk. 200 208 200 208 8 182,400 37,387,400 38 92.009 208 T/J 18,900 202 B 11,300 351 WEGE Wijaya Karya Bangunan Gedung Tbk. 198 208 198 206 8 53,192,900 10,839,151,200 2,108 71.034 208 J 6,244,400 206 T/B 2,054,400 352 WIKA Wijaya Karya (Persero) Tbk. 1,210 1,265 1,210 1,255 45 51,899,800 64,772,409,500 4,611 322.578 1,260 J 1,000,200 1,255 T/B 2,682,300 353 WOOD Integra Indocabinet Tbk. 410 410 400 404 -6 33,021,400 13,366,447,200 2,258 155.385 404 T/J 4,897,500 402 B 959,600 354 WSBP Waskita Beton Precast Tbk. 202 210 200 204 2 117,620,500 24,150,437,000 3,161 41.633 206 J 2,236,900 204 T/B 14,864,800 355 WSKT Waskita Karya (Persero) Tbk. 710 740 715 730 20 69,557,800 50,744,041,000 4,321 197.031 735 J 9,700,000 730 T/B 4,043,200 356 WTON Wijaya Karya Beton Tbk. 290 302 288 294 4 50,531,700 14,930,457,200 2,341 49.831 296 J 196,200 294 T/B 421,600 357 ZINC Kapuas Prima Coal Tbk. 138 141 136 139 1 113,795,300 15,727,982,100 2,015 495.526 139 T/J 702,600 138 B 1,151,900 Total 7,699,361,800 4,306,240,369,500 504,906 5,239,571,000 318,438,900 Jakarta, 23 July 2020 Trading Division